Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	0.4000	0.4320	0.3610	0.4200	5,669,381	-0.23(-35.68%)
Nov 13, 2025	0.6900	0.6959	0.6230	0.6530	335,376	-0.04(-5.16%)
Nov 12, 2025	0.7000	0.7000	0.6724	0.6885	56,351	-0.01(-0.75%)
Nov 11, 2025	0.6403	0.6937	0.6304	0.6937	147,428	+0.04(+5.63%)
Nov 10, 2025	0.6600	0.6600	0.6227	0.6567	103,459	+0.01(+1.30%)
Nov 07, 2025	0.6500	0.6944	0.6101	0.6483	167,041	-0.01(-1.22%)
Nov 06, 2025	0.6800	0.6802	0.6309	0.6563	131,023	-0.02(-3.24%)
Nov 05, 2025	0.6600	0.6898	0.6600	0.6783	91,597	+0.03(+4.35%)
Nov 04, 2025	0.6810	0.7096	0.6318	0.6500	167,607	-0.06(-8.41%)
Nov 03, 2025	0.7200	0.7419	0.7027	0.7097	167,748	+0.00(+0.68%)
Oct 31, 2025	0.6484	0.7100	0.6198	0.7049	795,161	+0.01(+1.10%)
Oct 30, 2025	0.7000	0.7200	0.6801	0.6972	273,524	-0.02(-3.01%)
Oct 29, 2025	0.7010	0.7499	0.7010	0.7188	120,539	+0.00(+0.67%)
Oct 28, 2025	0.7100	0.7419	0.7000	0.7140	262,623	-0.01(-0.85%)
Oct 27, 2025	0.6953	0.7500	0.6901	0.7201	221,728	+0.01(+1.17%)
Oct 24, 2025	0.7300	0.7634	0.6810	0.7118	488,714	-0.01(-1.26%)
Oct 23, 2025	0.7243	0.7503	0.7100	0.7209	113,032	+0.01(+1.52%)
Oct 22, 2025	0.7200	0.7790	0.7100	0.7101	256,810	-0.02(-2.50%)
Oct 21, 2025	0.7700	0.7865	0.7200	0.7283	185,185	-0.04(-5.62%)
Oct 20, 2025	0.7458	0.7827	0.7400	0.7717	105,442	+0.03(+4.07%)
Oct 17, 2025	0.7700	0.7865	0.7401	0.7415	172,114	-0.05(-5.78%)
Oct 16, 2025	0.8000	0.8199	0.7713	0.7870	223,789	+0.00(+0.51%)
Oct 15, 2025	0.7900	0.8200	0.7701	0.7830	150,346	+0.00(+0.28%)
Oct 14, 2025	0.7200	0.7901	0.7200	0.7808	169,781	+0.04(+5.37%)
Oct 13, 2025	0.7450	0.7751	0.7211	0.7410	352,829	-0.00(-0.11%)
Oct 10, 2025	0.8700	0.8800	0.7001	0.7418	1,430,680	-0.18(-19.14%)
Oct 09, 2025	0.9200	0.9600	0.9000	0.9174	307,868	-0.04(-4.17%)
Oct 08, 2025	0.9600	1.005	0.8000	0.9573	653,676	-0.00(-0.19%)
Oct 07, 2025	0.9500	0.9700	0.9240	0.9591	155,857	+0.01(+1.41%)
Oct 06, 2025	0.9700	0.9800	0.9403	0.9458	336,348	-0.02(-2.29%)
Oct 03, 2025	0.9600	0.9800	0.9400	0.9680	218,814	+0.02(+1.73%)
Oct 02, 2025	0.9100	0.9647	0.9000	0.9515	376,531	+0.04(+4.50%)
Oct 01, 2025	0.9139	0.9300	0.8800	0.9105	251,402	+0.00(+0.49%)
Sep 30, 2025	0.9500	0.9500	0.8502	0.9061	421,567	-0.03(-3.41%)
Sep 29, 2025	0.9800	0.9800	0.9162	0.9381	258,577	-0.03(-3.18%)
Sep 26, 2025	0.9700	0.9900	0.9360	0.9689	403,147	+0.01(+1.24%)
Sep 25, 2025	0.9800	0.9899	0.9100	0.9570	447,275	-0.02(-1.77%)
Sep 24, 2025	0.9900	1.020	0.9510	0.9742	700,594	+0.02(+2.15%)
Sep 23, 2025	0.9361	1.000	0.9201	0.9537	903,255	+0.03(+3.47%)
Sep 22, 2025	0.9100	0.9400	0.9000	0.9217	335,161	-0.01(-1.24%)
Sep 19, 2025	0.9479	0.9600	0.9000	0.9333	574,205	-0.00(-0.16%)
Sep 18, 2025	0.9100	0.9350	0.9005	0.9348	420,256	+0.04(+4.35%)
Sep 17, 2025	0.9200	0.9350	0.8703	0.8958	718,679	-0.02(-1.65%)
Sep 16, 2025	0.8876	0.9188	0.8611	0.9108	643,349	+0.01(+0.57%)
Sep 15, 2025	0.8400	0.9250	0.8145	0.9056	2,619,078	+0.12(+15.89%)
Sep 12, 2025	0.8125	0.8200	0.7700	0.7814	690,595	-0.00(-0.59%)
Sep 11, 2025	0.7258	0.7919	0.7201	0.7860	750,404	+0.07(+9.18%)
Sep 10, 2025	0.7290	0.7299	0.6705	0.7199	1,079,797	+0.00(+0.61%)
Sep 09, 2025	0.7534	0.7534	0.7108	0.7155	1,003,700	-0.04(-5.69%)
Sep 08, 2025	0.7800	0.7980	0.7400	0.7587	921,346	-0.01(-1.84%)
Sep 05, 2025	0.7899	0.8000	0.7630	0.7729	818,038	-0.02(-2.03%)
Sep 04, 2025	0.7900	0.8000	0.7621	0.7889	605,897	+0.01(+1.12%)
Sep 03, 2025	0.8400	0.8400	0.7728	0.7802	754,910	-0.03(-3.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

enVVeno Medical Corporation - Common Stock (NQ:NVNO)

Historical Prices

Starting at $3.75/week.

Subscribe Today